Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 66.57 | 67.11 | 66.50 | 66.86 | 554,541 | +0.20(+0.30%) |
Dec 30, 2021 | 66.71 | 67.42 | 66.59 | 66.66 | 458,378 | -0.16(-0.24%) |
Dec 29, 2021 | 66.93 | 67.21 | 65.95 | 66.81 | 608,403 | -0.06(-0.08%) |
Dec 28, 2021 | 67.48 | 67.99 | 66.77 | 66.87 | 1,110,290 | -0.56(-0.84%) |
Dec 27, 2021 | 66.07 | 67.44 | 65.80 | 67.43 | 772,980 | +1.27(+1.91%) |
Dec 23, 2021 | 65.39 | 66.56 | 65.19 | 66.17 | 1,493,642 | +1.30(+2.01%) |
Dec 22, 2021 | 64.61 | 65.25 | 64.30 | 64.86 | 1,692,911 | -0.15(-0.23%) |
Dec 21, 2021 | 62.56 | 65.38 | 62.51 | 65.01 | 1,957,968 | +3.15(+5.10%) |
Dec 20, 2021 | 64.83 | 64.83 | 60.95 | 61.86 | 3,184,736 | -4.36(-6.59%) |
Dec 17, 2021 | 67.71 | 67.89 | 65.94 | 66.22 | 4,445,459 | -1.41(-2.09%) |
Dec 16, 2021 | 67.72 | 68.32 | 67.09 | 67.64 | 1,671,038 | +0.74(+1.11%) |
Dec 15, 2021 | 66.81 | 67.06 | 66.15 | 66.90 | 2,075,446 | +0.34(+0.51%) |
Dec 14, 2021 | 65.70 | 67.04 | 65.70 | 66.56 | 1,822,593 | +0.67(+1.01%) |
Dec 13, 2021 | 66.56 | 66.63 | 65.74 | 65.89 | 1,970,152 | -0.66(-0.99%) |
Dec 10, 2021 | 66.66 | 66.85 | 65.98 | 66.55 | 1,384,327 | +0.42(+0.63%) |
Dec 09, 2021 | 65.51 | 66.53 | 65.27 | 66.13 | 1,303,390 | -0.07(-0.11%) |
Dec 08, 2021 | 66.14 | 66.65 | 65.81 | 66.20 | 1,373,090 | +0.37(+0.56%) |
Dec 07, 2021 | 65.24 | 66.45 | 64.97 | 65.83 | 1,902,219 | +1.15(+1.77%) |
Dec 06, 2021 | 64.87 | 65.62 | 64.35 | 64.69 | 2,516,519 | +0.74(+1.16%) |
Dec 03, 2021 | 64.22 | 64.88 | 63.47 | 63.95 | 2,768,301 | -0.82(-1.27%) |
Dec 02, 2021 | 63.02 | 65.21 | 62.86 | 64.77 | 2,334,701 | +2.14(+3.41%) |
Dec 01, 2021 | 64.66 | 65.10 | 62.60 | 62.64 | 2,741,302 | -0.76(-1.20%) |
Nov 30, 2021 | 64.36 | 64.51 | 63.10 | 63.39 | 3,004,257 | -1.57(-2.42%) |
Nov 29, 2021 | 66.01 | 66.09 | 64.33 | 64.97 | 1,878,062 | +0.01(+0.01%) |
Nov 26, 2021 | 65.20 | 65.72 | 64.03 | 64.96 | 1,866,216 | -2.77(-4.08%) |
Nov 24, 2021 | 67.07 | 68.06 | 66.75 | 67.72 | 2,712,053 | +0.36(+0.53%) |
Nov 23, 2021 | 66.58 | 67.59 | 65.95 | 67.37 | 3,147,486 | +1.12(+1.69%) |
Nov 22, 2021 | 65.15 | 67.00 | 64.82 | 66.25 | 2,356,740 | +1.33(+2.05%) |
Nov 19, 2021 | 64.79 | 65.31 | 63.68 | 64.92 | 2,680,230 | -0.33(-0.51%) |
Nov 18, 2021 | 65.53 | 65.42 | 65.20 | 65.25 | 1,607,164 | -0.33(-0.50%) |
Nov 17, 2021 | 65.88 | 66.06 | 64.81 | 65.58 | 1,852,831 | -0.48(-0.72%) |
Nov 16, 2021 | 66.05 | 66.81 | 65.68 | 66.06 | 1,905,145 | +0.38(+0.59%) |
Nov 15, 2021 | 64.40 | 65.75 | 64.03 | 65.67 | 3,133,629 | +1.92(+3.02%) |
Nov 12, 2021 | 63.33 | 63.82 | 62.90 | 63.75 | 741,459 | +0.35(+0.55%) |
Nov 11, 2021 | 62.83 | 63.64 | 62.64 | 63.40 | 520,359 | +0.69(+1.10%) |
Nov 10, 2021 | 62.56 | 62.71 | 759,819 | +0.14(+0.22%) | ||
Nov 09, 2021 | 62.50 | 62.92 | 62.08 | 62.57 | 771,028 | -0.42(-0.67%) |
Nov 08, 2021 | 63.33 | 63.97 | 62.84 | 63.00 | 672,699 | -0.16(-0.26%) |
Nov 05, 2021 | 63.21 | 64.08 | 62.88 | 63.16 | 845,630 | +0.45(+0.72%) |
Nov 04, 2021 | 63.38 | 63.38 | 61.71 | 62.71 | 1,387,082 | -0.64(-1.01%) |
Nov 03, 2021 | 62.26 | 64.43 | 62.18 | 63.35 | 1,388,468 | +0.81(+1.29%) |
Nov 02, 2021 | 62.20 | 62.74 | 61.90 | 62.55 | 1,189,513 | +0.40(+0.65%) |
Nov 01, 2021 | 61.87 | 62.35 | 61.73 | 62.14 | 1,405,633 | +0.69(+1.12%) |
Oct 29, 2021 | 61.44 | 61.78 | 60.96 | 61.46 | 1,511,787 | +0.16(+0.27%) |
Oct 28, 2021 | 60.99 | 61.31 | 61.29 | 1,089,592 | +0.40(+0.66%) | |
Oct 27, 2021 | 63.66 | 63.67 | 60.72 | 60.89 | 2,533,650 | -2.78(-4.37%) |
Oct 26, 2021 | 64.12 | 63.67 | 1,098,765 | -0.12(-0.19%) | ||
Oct 25, 2021 | 63.72 | 64.19 | 63.44 | 63.79 | 904,071 | +0.18(+0.29%) |
Oct 22, 2021 | 63.54 | 63.12 | 63.61 | 1,131,165 | +0.39(+0.62%) | |
Oct 21, 2021 | 63.60 | 63.98 | 62.89 | 63.22 | 1,178,636 | -0.71(-1.10%) |
Oct 20, 2021 | 63.12 | 64.09 | 62.85 | 63.92 | 1,034,891 | +0.69(+1.09%) |
Oct 19, 2021 | 63.46 | 63.66 | 62.95 | 63.23 | 955,808 | +0.38(+0.61%) |
Oct 18, 2021 | 62.54 | 63.33 | 62.35 | 62.85 | 976,761 | -0.04(-0.06%) |
Oct 15, 2021 | 63.52 | 63.71 | 62.56 | 62.89 | 1,193,781 | +0.20(+0.32%) |
Oct 14, 2021 | 62.04 | 62.79 | 61.69 | 62.68 | 915,835 | +1.29(+2.10%) |
Oct 13, 2021 | 61.71 | 61.87 | 60.19 | 61.39 | 1,288,048 | -0.50(-0.81%) |
Oct 12, 2021 | 62.59 | 62.89 | 61.78 | 61.90 | 973,577 | -0.50(-0.81%) |
Oct 11, 2021 | 63.43 | 63.92 | 62.36 | 62.40 | 1,116,121 | -0.73(-1.16%) |
Oct 08, 2021 | 62.50 | 63.54 | 62.33 | 63.13 | 1,620,152 | +0.87(+1.40%) |
Oct 07, 2021 | 62.29 | 62.97 | 62.07 | 62.26 | 1,101,354 | +0.71(+1.16%) |
Oct 06, 2021 | 60.49 | 61.69 | 60.15 | 61.55 | 1,486,823 | +0.49(+0.81%) |
Oct 05, 2021 | 59.79 | 61.19 | 59.49 | 61.05 | 2,087,566 | +1.40(+2.35%) |
Oct 04, 2021 | 59.96 | 61.07 | 59.49 | 59.65 | 1,270,474 | -0.47(-0.78%) |